Lontium Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	47.09	47.96	46.25	47.03	47.03	-0.02%	3,683,531
Sep 29, 2026	46.75	47.27	45.81	47.04	47.04	-0.13%	3,942,872
Sep 28, 2026	48.67	48.80	46.71	47.10	47.10	-3.88%	5,739,139
Sep 24, 2026	50.01	50.30	48.78	49.00	49.00	-2.00%	3,981,748
Sep 23, 2026	50.00	50.88	48.89	50.00	50.00	-0.30%	6,159,902
Sep 22, 2026	48.50	52.55	48.24	50.15	50.15	4.81%	7,683,793
Sep 21, 2026	46.00	48.15	45.79	47.85	47.85	5.07%	6,954,207
Sep 18, 2026	45.06	46.50	45.01	45.54	45.54	2.25%	5,078,775
Sep 17, 2026	45.19	45.93	44.26	44.54	44.54	-2.43%	4,354,679
Sep 16, 2026	45.70	46.23	44.50	45.65	45.65	1.15%	5,476,429
Sep 15, 2026	42.26	45.38	42.00	45.13	45.13	6.51%	7,659,496
Sep 14, 2026	41.06	42.72	40.51	42.37	42.37	1.53%	4,004,314
Sep 11, 2026	41.55	43.19	40.53	41.73	41.73	-2.39%	5,184,421
Sep 10, 2026	42.25	42.99	40.99	42.75	42.75	1.50%	6,087,161
Sep 9, 2026	40.32	42.65	40.10	42.12	42.12	4.93%	4,665,901
Sep 8, 2026	40.68	41.48	40.01	40.14	40.14	-1.38%	2,725,240
Sep 7, 2026	41.00	41.11	39.97	40.70	40.70	0.57%	3,275,925
Sep 4, 2026	41.50	42.16	39.98	40.47	40.47	-1.51%	2,985,472
Sep 3, 2026	41.50	41.93	40.44	41.09	41.09	-0.51%	2,762,982
Sep 2, 2026	41.91	41.91	40.92	41.30	41.30	-1.78%	2,889,871
Sep 1, 2026	42.70	43.89	41.82	42.05	42.05	-2.32%	2,945,168
Aug 31, 2026	40.98	43.09	40.51	43.05	43.05	3.41%	3,979,276
Aug 28, 2026	42.81	43.80	41.56	41.63	41.63	-3.28%	4,060,668
Aug 27, 2026	41.58	43.05	41.40	43.04	43.04	3.96%	3,792,762
Aug 26, 2026	42.63	42.81	41.00	41.40	41.40	-3.54%	3,958,370
Aug 25, 2026	42.65	43.14	41.21	42.92	42.92	-0.37%	4,070,214
Aug 24, 2026	45.10	45.24	42.28	43.08	43.08	-5.15%	4,732,799
Aug 21, 2026	43.58	45.73	43.36	45.42	45.42	2.74%	4,046,442
Aug 20, 2026	43.69	45.17	43.00	44.21	44.21	1.94%	3,143,089
Aug 19, 2026	46.35	46.95	42.99	43.37	43.37	-8.77%	5,722,936
Aug 18, 2026	46.80	47.74	45.95	47.54	47.54	1.32%	4,467,627
Aug 17, 2026	44.32	47.08	44.06	46.92	46.92	5.84%	5,975,478
Aug 14, 2026	44.70	44.90	43.40	44.33	44.33	0.64%	3,376,302
Aug 13, 2026	45.90	46.68	44.00	44.05	44.05	-2.93%	7,170,171
Aug 12, 2026	44.78	45.88	44.64	45.38	45.38	1.36%	2,913,399
Aug 11, 2026	45.06	45.65	44.31	44.77	44.77	-0.73%	3,071,646
Aug 10, 2026	46.51	46.82	44.44	45.10	45.10	-3.01%	3,975,866
Aug 7, 2026	45.21	46.52	44.58	46.50	46.50	2.74%	4,949,243
Aug 6, 2026	44.62	46.07	44.39	45.26	45.26	-0.48%	3,494,633
Aug 5, 2026	44.33	46.10	44.03	45.48	45.48	1.79%	4,785,170
Aug 4, 2026	42.39	45.69	42.33	44.68	44.68	5.75%	4,506,617
Aug 3, 2026	41.90	42.87	41.43	42.25	42.25	0.28%	4,004,603
Jul 31, 2026	42.50	44.45	42.13	42.13	42.13	3.77%	5,357,373
Jul 30, 2026	42.60	42.78	39.50	40.60	40.60	-5.32%	5,138,127
Jul 29, 2026	42.06	43.09	41.01	42.88	42.88	1.95%	5,062,789
Jul 28, 2026	42.68	43.62	41.70	42.06	42.06	-3.53%	4,128,254
Jul 27, 2026	43.50	44.04	41.90	43.60	43.60	0.25%	5,148,001
Jul 24, 2026	44.00	45.93	43.38	43.49	43.49	-4.12%	4,781,122
Jul 23, 2026	45.07	46.48	43.88	45.36	45.36	0.64%	5,946,120
Jul 22, 2026	43.22	46.55	42.71	45.07	45.07	3.66%	8,784,615